Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	12.90	13.04	12.90	13.04	13.04	0.77%	-
Dec 22, 2025	12.96	12.96	12.86	12.94	12.94	0.62%	-
Dec 19, 2025	12.84	12.90	12.84	12.86	12.86	0.31%	-
Dec 18, 2025	12.78	12.84	12.78	12.82	12.82	-0.77%	-
Dec 17, 2025	12.70	12.92	12.70	12.92	12.92	1.25%	-
Dec 16, 2025	13.24	13.24	12.76	12.76	12.76	-4.63%	-
Dec 15, 2025	13.18	13.38	13.18	13.38	13.38	0.60%	-
Dec 12, 2025	13.18	13.30	13.18	13.30	13.30	1.68%	-
Dec 11, 2025	13.02	13.16	13.02	13.08	13.08	0.31%	-
Dec 10, 2025	12.98	13.04	12.96	13.04	13.04	0.46%	-
Dec 9, 2025	13.12	13.14	12.98	12.98	12.98	-1.67%	-
Dec 8, 2025	13.04	13.20	13.04	13.20	13.20	1.23%	-
Dec 5, 2025	12.86	13.04	12.86	13.04	13.04	1.87%	-
Dec 4, 2025	12.80	12.84	12.80	12.80	12.80	-	-
Dec 3, 2025	12.76	12.80	12.76	12.80	12.80	0.63%	-
Dec 2, 2025	12.72	12.88	12.72	12.72	12.72	0.95%	-
Dec 1, 2025	12.54	12.60	12.54	12.60	12.60	0.16%	-
Nov 28, 2025	12.56	12.58	12.48	12.58	12.58	0.32%	-
Nov 27, 2025	12.70	12.70	12.54	12.54	12.54	-0.95%	-
Nov 26, 2025	12.70	12.70	12.64	12.66	12.66	-0.31%	-
Nov 25, 2025	12.52	12.74	12.52	12.70	12.70	2.58%	-
Nov 24, 2025	12.48	12.48	12.38	12.38	12.38	-0.16%	-
Nov 21, 2025	12.40	12.40	12.30	12.40	12.40	-1.12%	-
Nov 20, 2025	12.46	12.66	12.46	12.54	12.54	1.62%	-
Nov 19, 2025	12.26	12.34	12.26	12.34	12.34	0.98%	-
Nov 18, 2025	12.20	12.26	12.20	12.22	12.22	-1.29%	-
Nov 17, 2025	12.42	12.42	12.28	12.38	12.38	1.98%	-
Nov 14, 2025	12.24	12.24	12.14	12.14	12.14	-1.14%	-
Nov 13, 2025	12.40	12.40	12.28	12.28	12.28	0.99%	-
Nov 12, 2025	12.08	12.22	12.08	12.16	12.16	1.50%	-
Nov 11, 2025	11.84	11.98	11.84	11.98	11.98	0.84%	-
Nov 10, 2025	12.58	12.58	11.88	11.88	11.88	2.59%	-
Nov 7, 2025	11.76	11.76	11.58	11.58	11.58	-1.86%	-
Nov 6, 2025	11.82	11.82	11.70	11.80	11.80	-1.17%	-
Nov 5, 2025	12.02	12.04	11.94	11.94	11.94	-0.33%	-
Nov 4, 2025	12.02	12.08	11.98	11.98	11.98	-1.64%	-
Nov 3, 2025	12.40	12.40	12.18	12.18	12.18	-2.40%	-
Oct 31, 2025	12.58	12.58	12.48	12.48	12.48	-0.32%	-
Oct 30, 2025	12.56	12.56	12.52	12.52	12.52	-1.26%	-
Oct 29, 2025	12.72	12.78	12.68	12.68	12.68	0.16%	-
Oct 28, 2025	12.50	12.66	12.50	12.66	12.66	1.61%	-
Oct 27, 2025	12.54	12.54	12.42	12.46	12.46	-0.48%	-
Oct 24, 2025	12.28	12.52	12.28	12.52	12.52	3.13%	-
Oct 23, 2025	12.02	12.16	12.02	12.14	12.14	0.83%	-
Oct 22, 2025	11.96	12.10	11.96	12.04	12.04	1.01%	-
Oct 21, 2025	11.94	11.96	11.92	11.92	11.92	-0.83%	-
Oct 20, 2025	12.12	12.14	12.02	12.02	12.02	-0.83%	-
Oct 17, 2025	12.02	12.12	12.02	12.12	12.12	0.50%	-
Oct 16, 2025	12.02	12.06	11.94	12.06	12.06	1.17%	-
Oct 15, 2025	12.06	12.06	11.86	11.92	11.92	-0.33%	-